Skip to main content
logo
State Street SPDR S&P Semiconductor ETF (XSD)
NYSEARCA: XSD · Real-Time Price · USD
492.85
-1.46 (-0.30%)
Jul 27, 2026, 4:00 PM EDT - Market closed

XSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 2026500.73505.01474.57492.85492.85-0.30%74,142
Jul 24, 2026517.30518.91490.79494.31494.31-5.55%162,791
Jul 23, 2026518.82531.95515.92523.33523.33-1.21%58,992
Jul 22, 2026517.20538.17515.04529.75529.750.21%56,229
Jul 21, 2026521.39529.57515.87528.66528.665.44%34,855
Jul 20, 2026508.33511.34500.59501.37501.370.24%62,030
Jul 17, 2026486.91511.17478.17500.19500.19-1.30%120,023
Jul 16, 2026521.85521.93501.28506.80506.80-5.63%119,510
Jul 15, 2026555.12555.12520.07537.04537.04-1.84%127,717
Jul 14, 2026559.75560.72540.00547.13547.131.81%99,248
Jul 13, 2026548.94549.99533.95537.38537.38-4.62%69,407
Jul 10, 2026562.21567.03555.00563.43563.43-1.06%62,904
Jul 9, 2026570.01581.82565.00569.49569.493.80%162,816
Jul 8, 2026530.50550.01530.00548.65548.652.54%139,485
Jul 7, 2026548.27549.00525.00535.07535.07-6.34%91,788
Jul 6, 2026568.53591.62566.70571.27571.272.77%168,418
Jul 2, 2026597.79603.93545.00555.87555.87-6.74%157,004
Jul 1, 2026605.61615.43594.81596.04596.04-4.43%178,255
Jun 30, 2026592.90626.00590.15623.70623.705.24%104,265
Jun 29, 2026575.45592.79553.14592.64592.643.62%89,142
Jun 26, 2026577.06582.40569.20571.91571.91-4.30%107,744
Jun 25, 2026615.56617.99576.90597.58597.581.29%160,585
Jun 24, 2026605.20605.20575.50589.98589.98-2.26%245,121
Jun 23, 2026608.03625.08598.93603.65603.65-6.88%263,907
Jun 22, 2026649.00653.20641.67648.22648.221.91%115,351
Jun 18, 2026618.39637.95614.99636.30636.077.26%129,644
Jun 17, 2026611.00618.53593.25593.25593.03-0.44%92,136
Jun 16, 2026627.26636.41595.61595.89595.67-5.73%85,355
Jun 15, 2026633.51635.00624.00632.12631.894.35%96,285
Jun 12, 2026598.63613.22592.50605.75605.531.37%105,145
Jun 11, 2026568.66597.78565.85597.57597.357.30%106,630
Jun 10, 2026566.77587.57555.00556.91556.71-3.55%85,160
Jun 9, 2026607.52611.00536.88577.40577.19-3.19%246,065
Jun 8, 2026600.52607.71588.02596.43596.214.33%178,675
Jun 5, 2026622.07622.79569.14571.68571.47-11.27%303,923
Jun 4, 2026624.00654.99616.33644.32644.08-0.83%161,945
Jun 3, 2026651.30658.14632.29649.73649.491.51%160,985
Jun 2, 2026617.22640.04615.44640.04639.816.47%202,293
Jun 1, 2026603.41609.75589.91601.16600.94-1.94%212,873
May 29, 2026636.25636.27605.55613.05612.83-2.78%154,412
May 28, 2026623.75635.44610.00630.58630.351.47%91,108
May 27, 2026641.84642.81607.96621.42621.19-1.71%219,724
May 26, 2026625.09635.13618.55632.23632.004.69%138,000
May 22, 2026582.41605.37582.41603.93603.714.75%160,892
May 21, 2026560.41579.32560.41576.55576.342.29%101,181
May 20, 2026546.53563.81544.83563.62563.415.14%141,648
May 19, 2026519.79544.81511.23536.09535.890.56%193,870
May 18, 2026558.31560.22521.81533.10532.90-3.00%220,188
May 15, 2026543.76559.24538.20549.57549.37-2.76%132,564
May 14, 2026562.25567.54555.58565.19564.980.16%88,468